Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Catamaran Corporation (CTRX)
As of Nov 28 2014 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 141220C00022500 C 12/20/14 22.5 28.20 29.00
CTRX 141220C00025000 C 12/20/14 25.0 25.70 26.50
CTRX 141220C00027500 C 12/20/14 27.5 23.20 24.00
CTRX 141220C00030000 C 12/20/14 30.0 20.70 21.50
CTRX 141220C00032500 C 12/20/14 32.5 18.20 19.00
CTRX 141220C00035000 C 12/20/14 35.0 15.70 16.50
CTRX 141220C00037500 C 12/20/14 37.5 13.20 14.00
CTRX 141220C00040000 C 12/20/14 40.0 10.70 11.50
CTRX 141220C00042500 C 12/20/14 42.5 8.30 9.00
CTRX 141220C00045000 C 12/20/14 45.0 5.80 6.60
CTRX 141220C00047500 C 12/20/14 47.5 3.40 4.30
CTRX 141220C00050000 C 12/20/14 50.0 1.55 1.75
CTRX 141220C00055000 C 12/20/14 55.0 0.00 0.15
CTRX 141220P00022500 P 12/20/14 22.5 0.00 0.05
CTRX 141220P00025000 P 12/20/14 25.0 0.00 0.05
CTRX 141220P00027500 P 12/20/14 27.5 0.00 0.05
CTRX 141220P00030000 P 12/20/14 30.0 0.00 0.05
CTRX 141220P00032500 P 12/20/14 32.5 0.00 0.05
CTRX 141220P00035000 P 12/20/14 35.0 0.00 0.05
CTRX 141220P00037500 P 12/20/14 37.5 0.00 0.05
CTRX 141220P00040000 P 12/20/14 40.0 0.00 0.05
CTRX 141220P00042500 P 12/20/14 42.5 0.00 0.05
CTRX 141220P00045000 P 12/20/14 45.0 0.00 0.10
CTRX 141220P00047500 P 12/20/14 47.5 0.10 0.35
CTRX 141220P00050000 P 12/20/14 50.0 0.50 0.75
CTRX 141220P00055000 P 12/20/14 55.0 3.60 4.30
CTRX 150117C00020000 C 01/17/15 20.0 30.70 31.60
CTRX 150117C00022500 C 01/17/15 22.5 28.20 29.10
CTRX 150117C00025000 C 01/17/15 25.0 25.70 26.60
CTRX 150117C00027500 C 01/17/15 27.5 23.20 24.10
CTRX 150117C00030000 C 01/17/15 30.0 20.70 21.60
CTRX 150117C00032500 C 01/17/15 32.5 18.20 19.10
CTRX 150117C00035000 C 01/17/15 35.0 15.70 16.60
CTRX 150117C00037500 C 01/17/15 37.5 13.20 14.10
CTRX 150117C00040000 C 01/17/15 40.0 10.80 11.70
CTRX 150117C00042500 C 01/17/15 42.5 8.30 9.30
CTRX 150117C00045000 C 01/17/15 45.0 5.80 6.90
CTRX 150117C00047500 C 01/17/15 47.5 3.80 4.60
CTRX 150117C00050000 C 01/17/15 50.0 2.15 2.35
CTRX 150117C00052500 C 01/17/15 52.5 0.95 1.15
CTRX 150117C00055000 C 01/17/15 55.0 0.25 0.55
CTRX 150117C00057500 C 01/17/15 57.5 0.00 0.20
CTRX 150117C00060000 C 01/17/15 60.0 0.00 0.10
CTRX 150117C00062500 C 01/17/15 62.5 0.00 0.05
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.05
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.05
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.05
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTRX 150117P00022500 P 01/17/15 22.5 0.00 0.05
CTRX 150117P00025000 P 01/17/15 25.0 0.00 0.05
CTRX 150117P00027500 P 01/17/15 27.5 0.00 0.05
CTRX 150117P00030000 P 01/17/15 30.0 0.00 0.05
CTRX 150117P00032500 P 01/17/15 32.5 0.00 0.05
CTRX 150117P00035000 P 01/17/15 35.0 0.00 0.05
CTRX 150117P00037500 P 01/17/15 37.5 0.00 0.05
CTRX 150117P00040000 P 01/17/15 40.0 0.05 0.10
CTRX 150117P00042500 P 01/17/15 42.5 0.05 0.20
CTRX 150117P00045000 P 01/17/15 45.0 0.05 0.40
CTRX 150117P00047500 P 01/17/15 47.5 0.45 0.80
CTRX 150117P00050000 P 01/17/15 50.0 1.05 1.35
CTRX 150117P00052500 P 01/17/15 52.5 2.30 2.70
CTRX 150117P00055000 P 01/17/15 55.0 3.80 4.70
CTRX 150117P00057500 P 01/17/15 57.5 6.00 6.90
CTRX 150117P00060000 P 01/17/15 60.0 8.60 9.40
CTRX 150117P00062500 P 01/17/15 62.5 11.10 11.80
CTRX 150117P00065000 P 01/17/15 65.0 13.70 14.40
CTRX 150117P00070000 P 01/17/15 70.0 18.60 19.40
CTRX 150117P00075000 P 01/17/15 75.0 23.60 24.40
CTRX 150117P00080000 P 01/17/15 80.0 28.60 29.40
CTRX 150417C00027500 C 04/17/15 27.5 22.80 24.30
CTRX 150417C00030000 C 04/17/15 30.0 20.30 21.90
CTRX 150417C00032500 C 04/17/15 32.5 17.70 19.40
CTRX 150417C00035000 C 04/17/15 35.0 15.20 17.00
CTRX 150417C00037500 C 04/17/15 37.5 13.20 14.60
CTRX 150417C00040000 C 04/17/15 40.0 10.80 12.20
CTRX 150417C00042500 C 04/17/15 42.5 8.60 9.80
CTRX 150417C00045000 C 04/17/15 45.0 6.50 7.80
CTRX 150417C00047500 C 04/17/15 47.5 5.20 5.60
CTRX 150417C00050000 C 04/17/15 50.0 3.60 4.00
CTRX 150417C00052500 C 04/17/15 52.5 2.35 2.75
CTRX 150417C00055000 C 04/17/15 55.0 1.40 1.85
CTRX 150417C00057500 C 04/17/15 57.5 0.80 1.20
CTRX 150417C00060000 C 04/17/15 60.0 0.30 0.70
CTRX 150417C00065000 C 04/17/15 65.0 0.00 0.45
CTRX 150417P00027500 P 04/17/15 27.5 0.00 0.05
CTRX 150417P00030000 P 04/17/15 30.0 0.00 0.10
CTRX 150417P00032500 P 04/17/15 32.5 0.00 0.15
CTRX 150417P00035000 P 04/17/15 35.0 0.00 0.25
CTRX 150417P00037500 P 04/17/15 37.5 0.05 0.45
CTRX 150417P00040000 P 04/17/15 40.0 0.20 0.65
CTRX 150417P00042500 P 04/17/15 42.5 0.50 1.00
CTRX 150417P00045000 P 04/17/15 45.0 1.00 1.25
CTRX 150417P00047500 P 04/17/15 47.5 1.65 1.95
CTRX 150417P00050000 P 04/17/15 50.0 2.50 2.90
CTRX 150417P00052500 P 04/17/15 52.5 3.70 4.20
CTRX 150417P00055000 P 04/17/15 55.0 5.30 5.80
CTRX 150417P00057500 P 04/17/15 57.5 6.70 8.20
CTRX 150417P00060000 P 04/17/15 60.0 8.70 10.10
CTRX 150417P00065000 P 04/17/15 65.0 13.50 14.50
CTRX 150717C00032500 C 07/17/15 32.5 18.00 19.50
CTRX 150717C00035000 C 07/17/15 35.0 15.70 17.50
CTRX 150717C00037500 C 07/17/15 37.5 13.40 15.20
CTRX 150717C00040000 C 07/17/15 40.0 11.20 13.00
CTRX 150717C00042500 C 07/17/15 42.5 9.10 10.80
CTRX 150717C00045000 C 07/17/15 45.0 7.50 8.40
CTRX 150717C00047500 C 07/17/15 47.5 6.10 6.80
CTRX 150717C00050000 C 07/17/15 50.0 4.50 5.40
CTRX 150717C00052500 C 07/17/15 52.5 3.30 4.20
CTRX 150717C00055000 C 07/17/15 55.0 2.30 3.10
CTRX 150717C00057500 C 07/17/15 57.5 1.60 2.30
CTRX 150717C00060000 C 07/17/15 60.0 1.05 1.65
CTRX 150717C00065000 C 07/17/15 65.0 0.40 0.90
CTRX 150717P00032500 P 07/17/15 32.5 0.00 0.40
CTRX 150717P00035000 P 07/17/15 35.0 0.20 0.60
CTRX 150717P00037500 P 07/17/15 37.5 0.35 0.85
CTRX 150717P00040000 P 07/17/15 40.0 0.70 1.20
CTRX 150717P00042500 P 07/17/15 42.5 1.20 1.55
CTRX 150717P00045000 P 07/17/15 45.0 1.90 2.30
CTRX 150717P00047500 P 07/17/15 47.5 2.60 3.10
CTRX 150717P00050000 P 07/17/15 50.0 3.60 4.10
CTRX 150717P00052500 P 07/17/15 52.5 4.90 5.40
CTRX 150717P00055000 P 07/17/15 55.0 6.30 6.90
CTRX 150717P00057500 P 07/17/15 57.5 8.00 8.70
CTRX 150717P00060000 P 07/17/15 60.0 9.50 11.20
CTRX 150717P00065000 P 07/17/15 65.0 13.80 15.30
CTRX 160115C00020000 C 01/15/16 20.0 30.10 32.00
CTRX 160115C00022500 C 01/15/16 22.5 28.00 29.90
CTRX 160115C00025000 C 01/15/16 25.0 25.20 27.20
CTRX 160115C00027500 C 01/15/16 27.5 22.70 25.30
CTRX 160115C00030000 C 01/15/16 30.0 20.70 22.60
CTRX 160115C00032500 C 01/15/16 32.5 18.40 20.20
CTRX 160115C00035000 C 01/15/16 35.0 16.20 18.30
CTRX 160115C00037500 C 01/15/16 37.5 14.20 16.20
CTRX 160115C00040000 C 01/15/16 40.0 12.20 14.20
CTRX 160115C00042500 C 01/15/16 42.5 10.90 12.00
CTRX 160115C00045000 C 01/15/16 45.0 8.80 10.80
CTRX 160115C00047500 C 01/15/16 47.5 7.30 8.90
CTRX 160115C00050000 C 01/15/16 50.0 5.90 7.70
CTRX 160115C00052500 C 01/15/16 52.5 4.80 6.30
CTRX 160115C00055000 C 01/15/16 55.0 3.70 5.30
CTRX 160115C00057500 C 01/15/16 57.5 2.90 4.50
CTRX 160115C00060000 C 01/15/16 60.0 2.20 3.80
CTRX 160115C00062500 C 01/15/16 62.5 1.95 2.95
CTRX 160115C00065000 C 01/15/16 65.0 1.45 2.45
CTRX 160115C00070000 C 01/15/16 70.0 0.75 1.60
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.15
CTRX 160115P00022500 P 01/15/16 22.5 0.00 0.20
CTRX 160115P00025000 P 01/15/16 25.0 0.05 0.35
CTRX 160115P00027500 P 01/15/16 27.5 0.05 0.55
CTRX 160115P00030000 P 01/15/16 30.0 0.30 0.80
CTRX 160115P00032500 P 01/15/16 32.5 0.50 1.15
CTRX 160115P00035000 P 01/15/16 35.0 0.80 1.45
CTRX 160115P00037500 P 01/15/16 37.5 1.05 2.05
CTRX 160115P00040000 P 01/15/16 40.0 1.80 2.50
CTRX 160115P00042500 P 01/15/16 42.5 2.10 3.40
CTRX 160115P00045000 P 01/15/16 45.0 3.00 4.30
CTRX 160115P00047500 P 01/15/16 47.5 4.00 5.40
CTRX 160115P00050000 P 01/15/16 50.0 5.10 6.70
CTRX 160115P00052500 P 01/15/16 52.5 6.40 8.10
CTRX 160115P00055000 P 01/15/16 55.0 7.90 9.60
CTRX 160115P00057500 P 01/15/16 57.5 9.50 11.10
CTRX 160115P00060000 P 01/15/16 60.0 11.00 12.90
CTRX 160115P00062500 P 01/15/16 62.5 12.90 14.80
CTRX 160115P00065000 P 01/15/16 65.0 15.10 16.80
CTRX 160115P00070000 P 01/15/16 70.0 19.40 21.00

OPRA data is delayed 15 minutes.